Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,492.55 | 2,492.55 | 2,492.55 | 2,492.55 | 2,492.55 | - |
02 May 2024 | 2,500.24 | 2,500.24 | 2,500.24 | 2,500.24 | 2,500.24 | - |
01 May 2024 | 2,506.94 | 2,506.94 | 2,506.94 | 2,506.94 | 2,506.94 | - |
30 Apr 2024 | 2,529.79 | 2,529.79 | 2,529.79 | 2,529.79 | 2,529.79 | - |
29 Apr 2024 | 2,510.85 | 2,510.85 | 2,510.85 | 2,510.85 | 2,510.85 | - |
26 Apr 2024 | 2,500.60 | 2,500.60 | 2,500.60 | 2,500.60 | 2,500.60 | - |
25 Apr 2024 | 2,491.35 | 2,491.35 | 2,491.35 | 2,491.35 | 2,491.35 | - |
24 Apr 2024 | 2,497.68 | 2,497.68 | 2,497.68 | 2,497.68 | 2,497.68 | - |
23 Apr 2024 | 2,496.11 | 2,496.11 | 2,496.11 | 2,496.11 | 2,496.11 | - |
22 Apr 2024 | 2,459.48 | 2,459.48 | 2,459.48 | 2,459.48 | 2,459.48 | - |
19 Apr 2024 | 2,405.33 | 2,405.33 | 2,405.33 | 2,405.33 | 2,405.33 | - |
18 Apr 2024 | 2,415.90 | 2,415.90 | 2,415.90 | 2,415.90 | 2,415.90 | - |
17 Apr 2024 | 2,414.41 | 2,414.41 | 2,414.41 | 2,414.41 | 2,414.41 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 2,454.96 | 2,454.96 | 2,454.96 | 2,454.96 | 2,454.96 | - |
12 Apr 2024 | 2,469.41 | 2,469.41 | 2,469.41 | 2,469.41 | 2,469.41 | - |
11 Apr 2024 | 2,453.63 | 2,453.63 | 2,453.63 | 2,453.63 | 2,453.63 | - |
10 Apr 2024 | 2,475.72 | 2,475.72 | 2,475.72 | 2,475.72 | 2,475.72 | - |
09 Apr 2024 | 2,479.28 | 2,479.28 | 2,479.28 | 2,479.28 | 2,479.28 | - |
08 Apr 2024 | 2,474.54 | 2,474.54 | 2,474.54 | 2,474.54 | 2,474.54 | - |
08 Apr 2024 | 0.735792 Dividend | |||||
05 Apr 2024 | 2,456.21 | 2,456.21 | 2,456.21 | 2,456.21 | 2,455.47 | - |
04 Apr 2024 | 2,488.73 | 2,488.73 | 2,488.73 | 2,488.73 | 2,487.98 | - |
03 Apr 2024 | 2,466.58 | 2,466.58 | 2,466.58 | 2,466.58 | 2,465.84 | - |
02 Apr 2024 | 2,483.73 | 2,483.73 | 2,483.73 | 2,483.73 | 2,482.99 | - |
28 Mar 2024 | 2,478.10 | 2,478.10 | 2,478.10 | 2,478.10 | 2,477.36 | - |
27 Mar 2024 | 2,465.86 | 2,465.86 | 2,465.86 | 2,465.86 | 2,465.12 | - |
26 Mar 2024 | 2,455.97 | 2,455.97 | 2,455.97 | 2,455.97 | 2,455.23 | - |
25 Mar 2024 | 2,435.14 | 2,435.14 | 2,435.14 | 2,435.14 | 2,434.41 | - |
22 Mar 2024 | 2,446.12 | 2,446.12 | 2,446.12 | 2,446.12 | 2,445.39 | - |
21 Mar 2024 | 2,430.54 | 2,430.54 | 2,430.54 | 2,430.54 | 2,429.81 | - |
20 Mar 2024 | 2,409.52 | 2,409.52 | 2,409.52 | 2,409.52 | 2,408.80 | - |
19 Mar 2024 | 2,399.51 | 2,399.51 | 2,399.51 | 2,399.51 | 2,398.79 | - |
18 Mar 2024 | 2,415.86 | 2,415.86 | 2,415.86 | 2,415.86 | 2,415.14 | - |
15 Mar 2024 | 2,406.76 | 2,406.76 | 2,406.76 | 2,406.76 | 2,406.04 | - |
14 Mar 2024 | 2,408.26 | 2,408.26 | 2,408.26 | 2,408.26 | 2,407.54 | - |
13 Mar 2024 | 2,399.85 | 2,399.85 | 2,399.85 | 2,399.85 | 2,399.13 | - |
12 Mar 2024 | 2,387.56 | 2,387.56 | 2,387.56 | 2,387.56 | 2,386.84 | - |
11 Mar 2024 | 2,359.02 | 2,359.02 | 2,359.02 | 2,359.02 | 2,358.31 | - |
08 Mar 2024 | 2,359.51 | 2,359.51 | 2,359.51 | 2,359.51 | 2,358.80 | - |
07 Mar 2024 | 2,367.85 | 2,367.85 | 2,367.85 | 2,367.85 | 2,367.14 | - |
06 Mar 2024 | 2,353.24 | 2,353.24 | 2,353.24 | 2,353.24 | 2,352.53 | - |
05 Mar 2024 | 2,333.25 | 2,333.25 | 2,333.25 | 2,333.25 | 2,332.55 | - |
04 Mar 2024 | 2,332.86 | 2,332.86 | 2,332.86 | 2,332.86 | 2,332.16 | - |
01 Mar 2024 | 2,339.46 | 2,339.46 | 2,339.46 | 2,339.46 | 2,338.76 | - |
29 Feb 2024 | 2,321.65 | 2,321.65 | 2,321.65 | 2,321.65 | 2,320.95 | - |
28 Feb 2024 | 2,303.80 | 2,303.80 | 2,303.80 | 2,303.80 | 2,303.11 | - |
27 Feb 2024 | 2,308.78 | 2,308.78 | 2,308.78 | 2,308.78 | 2,308.09 | - |
26 Feb 2024 | 2,314.91 | 2,314.91 | 2,314.91 | 2,314.91 | 2,314.22 | - |
23 Feb 2024 | 2,309.73 | 2,309.73 | 2,309.73 | 2,309.73 | 2,309.04 | - |
22 Feb 2024 | 2,313.12 | 2,313.12 | 2,313.12 | 2,313.12 | 2,312.43 | - |
21 Feb 2024 | 2,278.40 | 2,278.40 | 2,278.40 | 2,278.40 | 2,277.72 | - |
20 Feb 2024 | 2,295.67 | 2,295.67 | 2,295.67 | 2,295.67 | 2,294.98 | - |
19 Feb 2024 | 2,291.91 | 2,291.91 | 2,291.91 | 2,291.91 | 2,291.22 | - |
16 Feb 2024 | 2,288.62 | 2,288.62 | 2,288.62 | 2,288.62 | 2,287.93 | - |
15 Feb 2024 | 2,267.27 | 2,267.27 | 2,267.27 | 2,267.27 | 2,266.59 | - |
14 Feb 2024 | 2,270.91 | 2,270.91 | 2,270.91 | 2,270.91 | 2,270.23 | - |
13 Feb 2024 | 2,250.65 | 2,250.65 | 2,250.65 | 2,250.65 | 2,249.98 | - |
12 Feb 2024 | 2,246.05 | 2,246.05 | 2,246.05 | 2,246.05 | 2,245.38 | - |
09 Feb 2024 | 2,245.62 | 2,245.62 | 2,245.62 | 2,245.62 | 2,244.95 | - |
08 Feb 2024 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | 2,252.32 | - |
07 Feb 2024 | 2,248.96 | 2,248.96 | 2,248.96 | 2,248.96 | 2,248.29 | - |
06 Feb 2024 | 2,254.51 | 2,254.51 | 2,254.51 | 2,254.51 | 2,253.83 | - |
05 Feb 2024 | 2,258.30 | 2,258.30 | 2,258.30 | 2,258.30 | 2,257.62 | - |
02 Feb 2024 | 2,246.80 | 2,246.80 | 2,246.80 | 2,246.80 | 2,246.13 | - |
01 Feb 2024 | 2,255.89 | 2,255.89 | 2,255.89 | 2,255.89 | 2,255.21 | - |
31 Jan 2024 | 2,255.78 | 2,255.78 | 2,255.78 | 2,255.78 | 2,255.10 | - |
30 Jan 2024 | 2,250.12 | 2,250.12 | 2,250.12 | 2,250.12 | 2,249.45 | - |
29 Jan 2024 | 2,250.46 | 2,250.46 | 2,250.46 | 2,250.46 | 2,249.79 | - |
26 Jan 2024 | 2,238.89 | 2,238.89 | 2,238.89 | 2,238.89 | 2,238.22 | - |
25 Jan 2024 | 2,224.93 | 2,224.93 | 2,224.93 | 2,224.93 | 2,224.26 | - |
24 Jan 2024 | 2,218.59 | 2,218.59 | 2,218.59 | 2,218.59 | 2,217.93 | - |
23 Jan 2024 | 2,215.29 | 2,215.29 | 2,215.29 | 2,215.29 | 2,214.63 | - |
22 Jan 2024 | 2,213.85 | 2,213.85 | 2,213.85 | 2,213.85 | 2,213.19 | - |
19 Jan 2024 | 2,210.49 | 2,210.49 | 2,210.49 | 2,210.49 | 2,209.83 | - |
18 Jan 2024 | 2,205.75 | 2,205.75 | 2,205.75 | 2,205.75 | 2,205.09 | - |
17 Jan 2024 | 2,190.87 | 2,190.87 | 2,190.87 | 2,190.87 | 2,190.21 | - |
16 Jan 2024 | 2,230.20 | 2,230.20 | 2,230.20 | 2,230.20 | 2,229.53 | - |
15 Jan 2024 | 2,236.58 | 2,236.58 | 2,236.58 | 2,236.58 | 2,235.91 | - |
12 Jan 2024 | 2,235.09 | 2,235.09 | 2,235.09 | 2,235.09 | 2,234.42 | - |
11 Jan 2024 | 2,244.53 | 2,244.53 | 2,244.53 | 2,244.53 | 2,243.86 | - |
10 Jan 2024 | 2,243.56 | 2,243.56 | 2,243.56 | 2,243.56 | 2,242.89 | - |
09 Jan 2024 | 2,259.21 | 2,259.21 | 2,259.21 | 2,259.21 | 2,258.53 | - |
08 Jan 2024 | 2,252.40 | 2,252.40 | 2,252.40 | 2,252.40 | 2,251.73 | - |
05 Jan 2024 | 2,239.79 | 2,239.79 | 2,239.79 | 2,239.79 | 2,239.12 | - |
04 Jan 2024 | 2,250.15 | 2,250.15 | 2,250.15 | 2,250.15 | 2,249.48 | - |
03 Jan 2024 | 2,237.74 | 2,237.74 | 2,237.74 | 2,237.74 | 2,237.07 | - |
02 Jan 2024 | 2,252.52 | 2,252.52 | 2,252.52 | 2,252.52 | 2,251.85 | - |
29 Dec 2023 | 2,250.21 | 2,250.21 | 2,250.21 | 2,250.21 | 2,249.54 | - |
28 Dec 2023 | 2,246.60 | 2,246.60 | 2,246.60 | 2,246.60 | 2,245.93 | - |
27 Dec 2023 | 2,252.71 | 2,252.71 | 2,252.71 | 2,252.71 | 2,252.04 | - |
22 Dec 2023 | 2,244.99 | 2,244.99 | 2,244.99 | 2,244.99 | 2,244.32 | - |
21 Dec 2023 | 2,232.84 | 2,232.84 | 2,232.84 | 2,232.84 | 2,232.17 | - |
20 Dec 2023 | 2,226.90 | 2,226.90 | 2,226.90 | 2,226.90 | 2,226.23 | - |
19 Dec 2023 | 2,211.64 | 2,211.64 | 2,211.64 | 2,211.64 | 2,210.98 | - |
18 Dec 2023 | 2,210.72 | 2,210.72 | 2,210.72 | 2,210.72 | 2,210.06 | - |
15 Dec 2023 | 2,208.38 | 2,208.38 | 2,208.38 | 2,208.38 | 2,207.72 | - |
14 Dec 2023 | 2,224.04 | 2,224.04 | 2,224.04 | 2,224.04 | 2,223.37 | - |
13 Dec 2023 | 2,199.02 | 2,199.02 | 2,199.02 | 2,199.02 | 2,198.36 | - |
12 Dec 2023 | 2,203.93 | 2,203.93 | 2,203.93 | 2,203.93 | 2,203.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |